NIFTY BANK 57,200 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹50.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹39.15 | ₹42.6 | ₹34.15 | ₹39.45 | 1,09,095 | 63,140 |
| 2 Sept 2025 | ₹38.35 | ₹44.75 | ₹29.25 | ₹29.25 | 89,285 | 65,695 |
| 3 Sept 2025 | ₹29.95 | ₹37.15 | ₹25.4 | ₹33.3 | 87,885 | 70,070 |
| 4 Sept 2025 | ₹43.55 | ₹44.95 | ₹25.85 | ₹28 | 1,46,650 | 73,395 |
| 5 Sept 2025 | ₹30.1 | ₹31 | ₹21.2 | ₹24.3 | 72,275 | 74,865 |
| 8 Sept 2025 | ₹25.05 | ₹30.7 | ₹20.25 | ₹21.05 | 1,43,465 | 94,150 |
| 9 Sept 2025 | ₹22.4 | ₹25.9 | ₹18.15 | ₹18.15 | 2,20,955 | 1,10,355 |
| 10 Sept 2025 | ₹21.35 | ₹33.9 | ₹21.35 | ₹24.8 | 2,60,435 | 91,665 |
| 11 Sept 2025 | ₹24.05 | ₹28.4 | ₹21.05 | ₹21.2 | 1,90,330 | 1,01,535 |
| 12 Sept 2025 | ₹24.55 | ₹28.75 | ₹18.75 | ₹18.75 | 1,23,165 | 99,995 |
| 15 Sept 2025 | ₹22.85 | ₹24.1 | ₹20.2 | ₹20.2 | 1,00,800 | 1,03,110 |
| 16 Sept 2025 | ₹21.15 | ₹27.95 | ₹18.45 | ₹25 | 2,97,605 | 1,30,305 |
| 17 Sept 2025 | ₹25.05 | ₹47.35 | ₹24.25 | ₹41.4 | 5,23,075 | 1,15,535 |
| 18 Sept 2025 | ₹50 | ₹50.4 | ₹32 | ₹36.2 | 5,99,795 | 1,67,440 |
| 19 Sept 2025 | ₹31.95 | ₹33.65 | ₹22.45 | ₹23.75 | 5,16,880 | 1,93,795 |
| 22 Sept 2025 | ₹20 | ₹23.95 | ₹12.05 | ₹18.55 | 6,17,435 | 1,44,585 |
| 23 Sept 2025 | ₹18.1 | ₹21.9 | ₹13.5 | ₹14.2 | 9,46,610 | 4,12,650 |
| 24 Sept 2025 | ₹14.8 | ₹14.8 | ₹8.75 | ₹9.25 | 10,84,125 | 3,79,470 |
| 25 Sept 2025 | ₹5.9 | ₹9.4 | ₹4.85 | ₹6.25 | 7,99,680 | 3,61,655 |
| 26 Sept 2025 | ₹4.9 | ₹7.15 | ₹3.95 | ₹6.55 | 8,49,800 | 3,27,005 |
| 29 Sept 2025 | ₹6 | ₹6 | ₹2.6 | ₹3.35 | 8,38,880 | 2,79,125 |
| 30 Sept 2025 | ₹3.3 | ₹3.55 | ₹0.05 | ₹0.05 | 15,57,955 | 1,92,010 |